Tarczynski S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 41.000 | 41.000 | 41.000 | 41.000 | 34.774 | 32 |
| 2021-11-24 | 39.800 | 39.800 | 39.800 | 39.800 | 33.756 | 71 |
| 2021-11-23 | 39.600 | 39.600 | 39.600 | 39.600 | 33.586 | 127 |
| 2021-11-22 | 39.600 | 40.000 | 39.600 | 40.000 | 33.926 | 432 |
| 2021-11-19 | 41.200 | 41.200 | 41.200 | 41.200 | 34.943 | 118 |
| 2021-11-18 | 41.200 | 41.200 | 41.200 | 41.200 | 34.943 | 120 |
| 2021-11-17 | 39.600 | 40.000 | 39.600 | 40.000 | 33.926 | 120 |
| 2021-11-16 | 37.000 | 38.000 | 37.000 | 38.000 | 32.229 | 645 |
| 2021-11-15 | 40.000 | 40.000 | 39.000 | 39.000 | 33.077 | 526 |
| 2021-11-12 | 41.000 | 41.000 | 41.000 | 41.000 | 34.774 | 265 |
| 2021-11-10 | 42.000 | 42.000 | 42.000 | 42.000 | 35.622 | 40 |
| 2021-11-08 | 42.200 | 42.200 | 42.200 | 42.200 | 35.791 | 355 |
| 2021-11-05 | 43.200 | 43.200 | 43.200 | 43.200 | 36.640 | 400 |
| 2021-11-04 | 44.000 | 44.000 | 44.000 | 44.000 | 37.318 | 2 |
| 2021-11-03 | 45.000 | 45.000 | 45.000 | 45.000 | 38.166 | 209 |
| 2021-11-02 | 46.000 | 46.000 | 46.000 | 46.000 | 39.014 | 95 |
| 2021-10-29 | 45.000 | 45.000 | 45.000 | 45.000 | 38.166 | 33 |
| 2021-10-28 | 45.000 | 45.000 | 45.000 | 45.000 | 38.166 | 66 |
| 2021-10-27 | 45.000 | 45.000 | 45.000 | 45.000 | 38.166 | 48 |
| 2021-10-26 | 43.200 | 45.000 | 43.200 | 45.000 | 38.166 | 238 |
| 2021-10-25 | 44.200 | 44.800 | 44.200 | 44.800 | 37.997 | 224 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 3.3000 PLN |
| 2025-09-11 | 2.6000 PLN |
| 2024-06-21 | 2.9000 PLN |
| 2023-06-21 | 2.2000 PLN |
| 2022-06-29 | 2.0000 PLN |
| 2021-06-04 | 1.5000 PLN |
| 2019-06-17 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.